19.73
-0.97(-4.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.9 | 19.73 | 19.73 | 22.5 | 19.31 | 924,048 |
| September 25, 2025 | 18.21 | 20.7 | 20.7 | 21.33 | 17.48 | 919,496 |
| September 24, 2025 | 21.33 | 20.19 | 20.19 | 22.93 | 18.36 | 929,174 |
| September 23, 2025 | 18.48 | 20.11 | 20.11 | 20.98 | 17.58 | 969,156 |
| September 22, 2025 | 15.25 | 16.97 | 16.97 | 18.18 | 13.54 | 706,623 |
| September 19, 2025 | 13.55 | 17.14 | 17.14 | 17.69 | 13.5 | 1.28M |
| September 18, 2025 | 11.78 | 13.41 | 13.41 | 14.78 | 11.08 | 1.71M |
| September 17, 2025 | 9.07 | 10.66 | 10.66 | 10.8 | 8.88 | 1.12M |
| September 16, 2025 | 8.28 | 8.96 | 8.96 | 9.14 | 7.99 | 495,202 |
| September 15, 2025 | 8.17 | 8.18 | 8.18 | 8.59 | 7.85 | 357,228 |
| September 12, 2025 | 6.1 | 8.06 | 8.06 | 8.9 | 6.1 | 1.64M |
| September 11, 2025 | 5.95 | 6.27 | 6.27 | 6.44 | 5.95 | 355,941 |
| September 10, 2025 | 6.1 | 6.05 | 6.05 | 6.28 | 5.96 | 208,297 |
| September 09, 2025 | 5.71 | 6.19 | 6.19 | 6.31 | 5.54 | 415,934 |
| September 08, 2025 | 5.63 | 5.6 | 5.6 | 5.83 | 5.5 | 101,189 |
| September 05, 2025 | 5.75 | 5.58 | 5.58 | 5.75 | 5.58 | 210,462 |
| September 04, 2025 | 5.6 | 5.55 | 5.55 | 5.75 | 5.36 | 233,861 |
| September 03, 2025 | 5.98 | 5.53 | 5.53 | 5.98 | 5.47 | 108,780 |
| September 02, 2025 | 5.8 | 5.71 | 5.71 | 6 | 5.38 | 366,400 |
| August 29, 2025 | 6.28 | 6.03 | 6.03 | 6.3 | 5.97 | 127,345 |
| August 28, 2025 | 5.84 | 6.25 | 6.25 | 6.58 | 5.84 | 519,312 |
| August 27, 2025 | 5.82 | 5.69 | 5.69 | 6.06 | 5.61 | 269,958 |
| August 26, 2025 | 5.1 | 5.65 | 5.65 | 5.79 | 5.1 | 378,166 |
| August 25, 2025 | 5.62 | 5.28 | 5.28 | 5.62 | 5.04 | 291,673 |
| August 22, 2025 | 5.26 | 5.47 | 5.47 | 5.7 | 5.05 | 266,151 |
| August 21, 2025 | 5.64 | 5.29 | 5.29 | 5.64 | 5.23 | 81,382 |
| August 20, 2025 | 5.43 | 5.64 | 5.64 | 5.72 | 5.1 | 314,908 |
| August 19, 2025 | 6.25 | 5.57 | 5.57 | 6.41 | 5.41 | 292,390 |
| August 18, 2025 | 6.33 | 6.19 | 6.19 | 6.43 | 5.91 | 101,692 |
| August 15, 2025 | 6.66 | 6.21 | 6.21 | 6.66 | 6 | 348,081 |
| August 14, 2025 | 6.12 | 6.88 | 6.88 | 7 | 5.91 | 418,642 |
| August 13, 2025 | 6 | 6.58 | 6.58 | 7 | 5.75 | 455,200 |
| August 12, 2025 | 5.87 | 6.05 | 6.05 | 6.18 | 5.73 | 176,960 |
| August 11, 2025 | 5.8 | 6.01 | 6.01 | 6.09 | 5.67 | 198,129 |
| August 08, 2025 | 5.86 | 5.82 | 5.82 | 6.05 | 5.63 | 155,641 |
| August 07, 2025 | 6.04 | 5.85 | 5.85 | 6.04 | 5.6 | 181,106 |
| August 06, 2025 | 6.12 | 5.98 | 5.98 | 6.17 | 5.85 | 135,898 |
| August 05, 2025 | 6.04 | 6.27 | 6.27 | 6.4 | 5.85 | 439,327 |
| August 04, 2025 | 5.18 | 5.92 | 5.92 | 5.96 | 5.16 | 285,266 |
| August 01, 2025 | 5.2 | 5.21 | 5.21 | 5.31 | 4.95 | 347,643 |
| July 31, 2025 | 5.6 | 5.42 | 5.42 | 6.16 | 5.35 | 366,606 |
| July 30, 2025 | 5.6 | 5.27 | 5.27 | 5.6 | 5.2 | 193,060 |
| July 29, 2025 | 5.96 | 5.47 | 5.47 | 6.05 | 5.31 | 197,220 |
| July 28, 2025 | 6.04 | 5.98 | 5.98 | 6.2 | 5.72 | 167,136 |
| July 25, 2025 | 6.06 | 5.84 | 5.84 | 6.1 | 5.78 | 141,396 |
| July 24, 2025 | 6 | 6.06 | 6.06 | 6.24 | 5.74 | 151,583 |
| July 23, 2025 | 5.95 | 6.12 | 6.12 | 6.18 | 5.81 | 166,419 |
| July 22, 2025 | 6.2 | 5.75 | 5.75 | 6.2 | 5.46 | 269,755 |
| July 21, 2025 | 6.43 | 6.13 | 6.13 | 6.76 | 6.12 | 230,611 |
| July 18, 2025 | 6.49 | 6.72 | 6.72 | 6.9 | 6 | 287,120 |
| July 17, 2025 | 6.1 | 6.7 | 6.7 | 6.76 | 5.83 | 497,876 |
| July 16, 2025 | 4.9 | 6.21 | 6.21 | 6.46 | 4.83 | 1.77M |
| July 15, 2025 | 4.58 | 4.43 | 4.43 | 4.58 | 4.38 | 60,816 |
| July 14, 2025 | 4.28 | 4.5 | 4.5 | 4.53 | 4.28 | 110,178 |
| July 11, 2025 | 4.56 | 4.36 | 4.36 | 4.56 | 4.31 | 143,940 |
| July 10, 2025 | 4.85 | 4.63 | 4.63 | 4.86 | 4.59 | 85,374 |
| July 09, 2025 | 4.78 | 4.8 | 4.8 | 4.9 | 4.45 | 105,441 |
| July 08, 2025 | 5 | 4.65 | 4.65 | 5.2 | 4.52 | 251,803 |
| July 07, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.53 | 220,931 |
| July 03, 2025 | 4.8 | 4.99 | 4.99 | 5.03 | 4.74 | 155,302 |